Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Drive Shack Inc (NY: DS )

0.1676 UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 30, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 4.220 4.443 4.170 4.310 913,512 +0.10(+2.38%)
Sep 27, 2019 4.030 4.295 4.030 4.210 1,029,100 +0.13(+3.19%)
Sep 26, 2019 3.970 4.145 3.890 4.080 746,997 +0.08(+2.00%)
Sep 25, 2019 3.930 4.010 3.890 4.000 237,491 +0.10(+2.56%)
Sep 24, 2019 3.970 3.980 3.860 3.900 240,624 -0.07(-1.76%)
Sep 23, 2019 3.910 3.990 3.865 3.970 293,927 +0.05(+1.28%)
Sep 20, 2019 4.020 4.070 3.860 3.920 561,900 -0.12(-2.97%)
Sep 19, 2019 4.110 4.270 4.030 4.040 370,331 -0.03(-0.74%)
Sep 18, 2019 4.200 4.200 3.945 4.070 447,436 -0.12(-2.86%)
Sep 17, 2019 4.190 4.240 4.030 4.190 231,062 +0.00(+0.00%)
Sep 16, 2019 4.330 4.350 4.150 4.190 204,418 -0.19(-4.34%)
Sep 13, 2019 4.580 4.599 4.380 4.380 246,900 -0.22(-4.78%)
Sep 12, 2019 4.660 4.700 4.580 4.600 199,778 -0.06(-1.29%)
Sep 11, 2019 4.780 4.810 4.610 4.660 361,549 -0.13(-2.71%)
Sep 10, 2019 4.660 4.810 4.650 4.790 154,417 +0.10(+2.13%)
Sep 09, 2019 4.540 4.700 4.500 4.690 205,481 +0.14(+3.08%)
Sep 06, 2019 4.370 4.630 4.330 4.550 199,900 +0.19(+4.36%)
Sep 05, 2019 4.350 4.410 4.300 4.360 228,329 +0.05(+1.16%)
Sep 04, 2019 4.380 4.410 4.300 4.310 180,636 +0.00(+0.00%)
Sep 03, 2019 4.660 4.680 4.300 4.310 252,585 -0.40(-8.49%)
Aug 30, 2019 4.800 4.839 4.600 4.710 390,000 -0.09(-1.87%)
Aug 29, 2019 4.800 4.990 4.760 4.800 130,162 -0.01(-0.21%)
Aug 28, 2019 4.900 4.900 4.740 4.810 176,980 -0.09(-1.84%)
Aug 27, 2019 5.150 5.170 4.890 4.900 181,974 -0.26(-5.04%)
Aug 26, 2019 5.150 5.200 5.090 5.160 354,732 +0.06(+1.18%)
Aug 23, 2019 5.080 5.130 5.040 5.100 421,800 -0.02(-0.39%)
Aug 22, 2019 5.110 5.150 5.075 5.120 195,952 +0.02(+0.39%)
Aug 21, 2019 5.100 5.120 5.050 5.100 217,226 +0.00(+0.00%)
Aug 20, 2019 5.070 5.130 5.040 5.100 112,367 +0.00(+0.00%)
Aug 19, 2019 5.080 5.140 5.021 5.100 367,524 +0.08(+1.59%)
Aug 16, 2019 5.000 5.050 4.960 5.020 122,100 +0.06(+1.21%)
Aug 15, 2019 4.950 4.980 4.900 4.960 111,525 +0.01(+0.20%)
Aug 14, 2019 4.970 5.050 4.820 4.950 295,234 -0.15(-2.94%)
Aug 13, 2019 4.940 5.130 4.940 5.100 232,175 +0.15(+3.03%)
Aug 12, 2019 4.890 5.020 4.880 4.950 137,797 +0.01(+0.20%)
Aug 09, 2019 4.790 4.960 4.790 4.940 198,400 +0.12(+2.49%)
Aug 08, 2019 4.720 4.900 4.680 4.820 498,557 +0.16(+3.43%)
Aug 07, 2019 4.700 4.780 4.550 4.660 292,487 -0.12(-2.51%)
Aug 06, 2019 4.650 4.947 4.600 4.780 601,005 +0.03(+0.63%)
Aug 05, 2019 4.940 4.950 4.730 4.750 353,342 -0.29(-5.75%)
Aug 02, 2019 5.090 5.125 4.990 5.040 205,100 -0.10(-1.95%)
Aug 01, 2019 5.210 5.220 5.110 5.140 223,319 -0.08(-1.53%)
Jul 31, 2019 5.110 5.310 5.070 5.220 438,049 +0.11(+2.15%)
Jul 30, 2019 5.130 5.180 5.030 5.110 260,692 -0.07(-1.35%)
Jul 29, 2019 5.120 5.220 5.050 5.180 280,441 +0.04(+0.78%)
Jul 26, 2019 5.040 5.180 4.980 5.140 248,800 +0.09(+1.78%)
Jul 25, 2019 5.000 5.090 4.950 5.050 238,451 +0.05(+1.00%)
Jul 24, 2019 4.850 5.020 4.803 5.000 233,311 +0.14(+2.88%)
Jul 23, 2019 4.740 4.880 4.676 4.860 339,901 +0.16(+3.40%)
Jul 22, 2019 4.740 4.740 4.640 4.700 101,654 -0.05(-1.05%)
Jul 19, 2019 4.820 4.890 4.740 4.750 75,600 -0.09(-1.86%)
Jul 18, 2019 4.770 4.860 4.700 4.840 140,694 +0.07(+1.47%)
Jul 17, 2019 4.930 4.930 4.770 4.770 211,540 -0.16(-3.25%)
Jul 16, 2019 4.790 4.970 4.790 4.930 111,779 +0.12(+2.49%)
Jul 15, 2019 4.820 4.820 4.700 4.810 209,931 -0.02(-0.41%)
Jul 12, 2019 4.750 4.840 4.740 4.830 169,000 +0.08(+1.68%)
Jul 11, 2019 4.740 4.800 4.690 4.750 318,266 +0.05(+1.06%)
Jul 10, 2019 4.730 4.780 4.680 4.700 112,444 -0.04(-0.84%)
Jul 09, 2019 4.810 4.810 4.670 4.740 60,666 -0.08(-1.66%)
Jul 08, 2019 4.780 4.870 4.736 4.820 92,230 +0.01(+0.21%)
Jul 05, 2019 4.700 4.840 4.670 4.810 78,100 +0.10(+2.12%)
Jul 03, 2019 4.680 4.860 4.669 4.710 79,200 +0.06(+1.29%)
Jul 02, 2019 4.630 4.695 4.575 4.650 144,526 +0.03(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.